日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.180 | 7.400 | 6.230 | 6.320 | 376,399,365 | 2,552,928,693 |
| 2026/03/23 | 7.030 | 7.710 | 6.820 | 7.150 | 514,002,777 | 3,689,254,931 |
| 2026/03/16 | 8.690 | 8.950 | 7.030 | 7.130 | 667,873,132 | 5,309,591,399 |
| 2026/03/09 | 8.150 | 8.980 | 7.220 | 8.510 | 999,005,031 | 8,206,826,329 |
| 2026/03/02 | 7.610 | 8.090 | 7.220 | 7.920 | 485,172,411 | 3,740,679,288 |
| 2026/02/24 | 7.180 | 7.880 | 7.050 | 7.530 | 286,631,672 | 2,123,940,689 |
| 2026/02/09 | 6.670 | 7.660 | 6.580 | 7.110 | 456,552,196 | 3,198,148,132 |
| 2026/02/02 | 6.890 | 6.890 | 6.150 | 6.580 | 528,180,061 | 3,500,513,354 |
| 2026/01/26 | 6.340 | 7.170 | 6.100 | 7.010 | 638,342,822 | 4,248,171,480 |
| 2026/01/19 | 5.430 | 6.510 | 5.360 | 6.410 | 679,565,127 | 4,028,122,290 |
| 2026/01/12 | 5.320 | 5.790 | 5.290 | 5.450 | 534,922,016 | 2,922,011,512 |
| 2026/01/05 | 4.990 | 5.830 | 4.910 | 5.350 | 633,723,414 | 3,339,722,391 |
| 2025/12/29 | 4.730 | 5.190 | 4.710 | 4.980 | 242,366,932 | 1,188,203,884 |
| 2025/12/22 | 4.650 | 4.780 | 4.570 | 4.750 | 136,804,546 | 641,271,309 |
| 2025/12/15 | 4.590 | 4.660 | 4.440 | 4.650 | 161,573,673 | 740,815,290 |
| 2025/12/08 | 4.850 | 4.850 | 4.600 | 4.610 | 134,103,498 | 633,974,286 |
| 2025/12/01 | 4.800 | 4.930 | 4.680 | 4.810 | 156,010,551 | 749,630,697 |
| 2025/11/24 | 4.670 | 4.780 | 4.600 | 4.780 | 214,103,022 | 1,007,889,976 |
| 2025/11/17 | 5.250 | 5.360 | 4.640 | 4.650 | 368,786,515 | 1,834,712,912 |
| 2025/11/10 | 4.910 | 5.440 | 4.900 | 5.250 | 451,496,377 | 2,313,918,932 |
| 2025/11/03 | 4.690 | 4.910 | 4.640 | 4.890 | 202,184,715 | 966,948,399 |
| 2025/10/27 | 4.730 | 4.760 | 4.620 | 4.700 | 136,794,151 | 643,274,495 |
| 2025/10/20 | 4.580 | 4.850 | 4.540 | 4.730 | 186,262,596 | 870,777,636 |
| 2025/10/13 | 4.620 | 4.770 | 4.550 | 4.550 | 160,956,685 | 744,022,276 |
| 2025/10/09 | 4.620 | 4.780 | 4.610 | 4.730 | 98,537,654 | 461,648,908 |
| 2025/09/29 | 4.570 | 4.620 | 4.510 | 4.600 | 44,458,351 | 203,396,955 |
| 2025/09/22 | 4.770 | 4.770 | 4.560 | 4.570 | 156,204,738 | 729,085,614 |
| 2025/09/15 | 4.900 | 4.900 | 4.680 | 4.780 | 203,942,904 | 981,985,082 |
| 2025/09/08 | 4.780 | 5.000 | 4.780 | 4.900 | 204,639,188 | 995,569,649 |
| 2025/09/01 | 4.870 | 4.980 | 4.660 | 4.760 | 213,440,805 | 1,028,251,078 |
| 2025/08/25 | 4.770 | 5.230 | 4.740 | 4.860 | 395,032,066 | 1,935,657,123 |
| 2025/08/18 | 4.730 | 4.810 | 4.680 | 4.760 | 194,902,689 | 924,813,259 |
| 2025/08/11 | 4.840 | 4.930 | 4.670 | 4.740 | 183,100,116 | 877,965,056 |
| 2025/08/04 | 4.640 | 4.790 | 4.630 | 4.770 | 141,491,512 | 666,071,292 |
| 2025/07/28 | 4.930 | 4.960 | 4.650 | 4.670 | 212,549,359 | 1,020,768,296 |
| 2025/07/21 | 4.630 | 5.150 | 4.630 | 4.980 | 422,588,676 | 2,048,498,606 |
| 2025/07/14 | 4.780 | 4.790 | 4.570 | 4.600 | 144,563,190 | 677,278,545 |
| 2025/07/07 | 4.640 | 4.930 | 4.620 | 4.770 | 158,654,265 | 752,021,216 |
| 2025/06/30 | 4.680 | 4.740 | 4.610 | 4.640 | 123,125,031 | 574,686,082 |
| 2025/06/23 | 4.580 | 4.730 | 4.530 | 4.670 | 110,033,202 | 509,178,642 |
| 2025/06/16 | 4.570 | 4.690 | 4.560 | 4.570 | 86,173,564 | 396,182,960 |
| 2025/06/09 | 4.770 | 4.770 | 4.570 | 4.570 | 94,717,441 | 442,330,449 |
| 2025/06/03 | 4.630 | 4.870 | 4.610 | 4.740 | 103,897,541 | 489,617,161 |
| 2025/05/26 | 4.820 | 4.820 | 4.620 | 4.650 | 121,330,292 | 573,588,955 |
| 2025/05/19 | 5.080 | 5.260 | 4.790 | 4.820 | 283,562,283 | 1,414,266,886 |
| 2025/05/12 | 4.940 | 5.210 | 4.810 | 5.090 | 189,899,228 | 951,869,880 |
| 2025/05/06 | 4.680 | 4.910 | 4.680 | 4.900 | 91,660,584 | 439,283,348 |
| 2025/04/28 | 4.550 | 4.700 | 4.530 | 4.670 | 51,695,102 | 238,443,657 |
| 2025/04/21 | 4.420 | 4.680 | 4.410 | 4.540 | 105,993,328 | 478,294,892 |
| 2025/04/14 | 4.270 | 4.470 | 4.270 | 4.410 | 78,167,186 | 340,418,095 |
| 2025/04/07 | 4.360 | 4.430 | 3.990 | 4.260 | 124,834,288 | 531,794,066 |
| 2025/03/31 | 4.530 | 4.600 | 4.460 | 4.590 | 50,804,010 | 230,904,225 |
| 2025/03/24 | 4.680 | 4.700 | 4.510 | 4.570 | 86,872,851 | 400,918,207 |
| 2025/03/17 | 4.730 | 4.760 | 4.630 | 4.690 | 84,532,067 | 397,512,045 |
| 2025/03/10 | 4.530 | 4.790 | 4.460 | 4.710 | 132,091,363 | 610,592,325 |
| 2025/03/03 | 4.480 | 4.580 | 4.460 | 4.540 | 59,466,382 | 268,490,714 |
| 2025/02/24 | 4.460 | 4.640 | 4.390 | 4.500 | 87,902,750 | 395,342,618 |
| 2025/02/17 | 4.500 | 4.540 | 4.430 | 4.490 | 68,911,667 | 309,413,384 |
| 2025/02/10 | 4.530 | 4.660 | 4.460 | 4.520 | 81,270,574 | 369,171,582 |
| 2025/02/05 | 4.520 | 4.590 | 4.430 | 4.540 | 41,525,497 | 187,695,246 |
| 2025/01/27 | 4.440 | 4.540 | 4.430 | 4.510 | 17,436,100 | 78,113,728 |
| 2025/01/20 | 4.400 | 4.480 | 4.300 | 4.450 | 56,650,131 | 249,685,452 |
| 2025/01/13 | 4.070 | 4.410 | 4.030 | 4.360 | 53,779,464 | 226,814,889 |
| 2025/01/06 | 4.250 | 4.270 | 4.030 | 4.090 | 71,180,313 | 296,110,102 |
| 2024/12/30 | 4.380 | 4.420 | 4.200 | 4.230 | 61,721,440 | 265,865,102 |
| 2024/12/23 | 4.430 | 4.510 | 4.260 | 4.400 | 74,869,097 | 329,424,026 |
| 2024/12/16 | 4.640 | 4.640 | 4.400 | 4.450 | 73,611,398 | 333,643,661 |
| 2024/12/09 | 4.590 | 4.740 | 4.560 | 4.660 | 119,540,169 | 554,367,533 |
| 2024/12/02 | 4.610 | 4.840 | 4.560 | 4.610 | 113,528,219 | 528,473,859 |
| 2024/11/25 | 4.800 | 4.800 | 4.410 | 4.600 | 158,428,714 | 737,089,591 |
| 2024/11/18 | 4.370 | 5.030 | 4.290 | 4.810 | 255,778,263 | 1,182,974,466 |
| 2024/11/11 | 4.360 | 4.470 | 4.250 | 4.300 | 117,946,445 | 512,477,303 |
| 2024/11/04 | 3.970 | 4.480 | 3.960 | 4.380 | 186,129,940 | 781,280,423 |
| 2024/10/28 | 4.060 | 4.130 | 3.920 | 3.980 | 127,842,452 | 514,246,263 |
| 2024/10/21 | 3.870 | 4.160 | 3.830 | 4.070 | 143,456,133 | 571,314,049 |
| 2024/10/14 | 3.730 | 3.910 | 3.690 | 3.870 | 115,089,760 | 437,341,088 |
| 2024/10/08 | 4.200 | 4.200 | 3.680 | 3.700 | 237,182,778 | 935,686,059 |
| 2024/09/30 | 3.910 | 4.000 | 3.850 | 4.000 | 70,119,280 | 276,269,963 |
| 2024/09/23 | 3.370 | 3.850 | 3.360 | 3.810 | 150,411,325 | 541,104,741 |
| 2024/09/18 | 3.390 | 3.400 | 3.310 | 3.370 | 27,536,744 | 92,729,985 |
| 2024/09/09 | 3.460 | 3.470 | 3.380 | 3.390 | 35,045,000 | 120,029,125 |
| 2024/09/02 | 3.520 | 3.520 | 3.460 | 3.480 | 39,530,634 | 138,159,565 |
| 2024/08/26 | 3.470 | 3.560 | 3.440 | 3.520 | 55,344,599 | 193,567,735 |
| 2024/08/19 | 3.410 | 3.480 | 3.340 | 3.470 | 37,565,354 | 128,661,337 |
| 2024/08/12 | 3.450 | 3.470 | 3.390 | 3.420 | 38,412,032 | 131,849,299 |
| 2024/08/05 | 3.430 | 3.540 | 3.380 | 3.470 | 66,363,692 | 229,286,555 |
| 2024/07/29 | 3.400 | 3.550 | 3.340 | 3.460 | 67,018,433 | 230,375,863 |
| 2024/07/22 | 3.730 | 3.770 | 3.340 | 3.410 | 127,363,836 | 453,733,665 |
| 2024/07/15 | 3.900 | 3.920 | 3.740 | 3.750 | 58,836,758 | 225,197,691 |
| 2024/07/08 | 3.880 | 3.980 | 3.790 | 3.910 | 87,927,277 | 342,037,107 |